Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.48 | 26.03 | 25.16 | 25.66 | 1,308,775 | +0.12(+0.47%) |
Sep 29, 2020 | 26.14 | 26.38 | 25.42 | 25.54 | 717,096 | -0.79(-3.00%) |
Sep 28, 2020 | 27.01 | 27.41 | 26.20 | 26.33 | 591,660 | -0.55(-2.05%) |
Sep 25, 2020 | 26.29 | 27.49 | 26.20 | 26.88 | 1,318,200 | +0.68(+2.60%) |
Sep 24, 2020 | 27.15 | 27.15 | 25.67 | 26.20 | 1,463,964 | -1.18(-4.31%) |
Sep 23, 2020 | 28.25 | 28.52 | 27.28 | 27.38 | 785,501 | -1.03(-3.63%) |
Sep 22, 2020 | 30.00 | 30.00 | 28.13 | 28.41 | 1,224,455 | -1.68(-5.58%) |
Sep 21, 2020 | 30.72 | 31.68 | 29.57 | 30.09 | 1,339,026 | -1.36(-4.32%) |
Sep 18, 2020 | 31.28 | 32.32 | 30.44 | 31.45 | 2,785,600 | +0.48(+1.55%) |
Sep 17, 2020 | 30.39 | 31.98 | 30.26 | 30.97 | 1,364,209 | +0.24(+0.78%) |
Sep 16, 2020 | 30.34 | 31.80 | 29.70 | 30.73 | 1,560,414 | +0.38(+1.25%) |
Sep 15, 2020 | 31.13 | 31.89 | 30.18 | 30.35 | 2,752,697 | -0.15(-0.49%) |
Sep 14, 2020 | 28.53 | 31.28 | 28.30 | 30.50 | 4,917,021 | +2.85(+10.31%) |
Sep 11, 2020 | 28.10 | 29.13 | 26.61 | 27.65 | 13,409,200 | -3.38(-10.89%) |
Sep 10, 2020 | 30.34 | 32.75 | 29.56 | 31.03 | 6,401,714 | -0.83(-2.61%) |
Sep 09, 2020 | 31.10 | 33.74 | 27.87 | 31.86 | 43,980,524 | +13.43(+72.87%) |
Sep 08, 2020 | 17.76 | 18.94 | 17.50 | 18.43 | 583,314 | +0.38(+2.11%) |
Sep 04, 2020 | 18.34 | 18.49 | 17.56 | 18.05 | 736,200 | -0.17(-0.93%) |
Sep 03, 2020 | 18.00 | 18.31 | 17.41 | 18.22 | 676,901 | +0.04(+0.22%) |
Sep 02, 2020 | 17.62 | 18.33 | 17.26 | 18.18 | 630,037 | +0.57(+3.24%) |
Sep 01, 2020 | 18.30 | 18.33 | 17.59 | 17.61 | 705,582 | -0.61(-3.35%) |
Aug 31, 2020 | 18.29 | 18.37 | 17.96 | 18.22 | 304,770 | +0.01(+0.05%) |
Aug 28, 2020 | 18.22 | 18.42 | 17.85 | 18.21 | 372,300 | +0.06(+0.33%) |
Aug 27, 2020 | 18.66 | 18.96 | 17.86 | 18.15 | 338,070 | -0.40(-2.16%) |
Aug 26, 2020 | 18.63 | 18.99 | 18.31 | 18.55 | 403,395 | -0.24(-1.28%) |
Aug 25, 2020 | 18.43 | 18.88 | 18.07 | 18.79 | 349,945 | +0.49(+2.68%) |
Aug 24, 2020 | 18.45 | 18.60 | 17.75 | 18.30 | 638,689 | -0.05(-0.27%) |
Aug 21, 2020 | 19.32 | 19.49 | 18.25 | 18.35 | 642,100 | -0.99(-5.12%) |
Aug 20, 2020 | 19.24 | 19.55 | 19.12 | 19.34 | 342,449 | +0.02(+0.10%) |
Aug 19, 2020 | 19.68 | 19.76 | 19.22 | 19.32 | 373,430 | -0.25(-1.28%) |
Aug 18, 2020 | 20.01 | 20.18 | 19.30 | 19.57 | 489,115 | -0.47(-2.35%) |
Aug 17, 2020 | 19.38 | 20.65 | 19.35 | 20.04 | 542,139 | +0.69(+3.57%) |
Aug 14, 2020 | 19.67 | 19.67 | 18.89 | 19.35 | 430,800 | -0.43(-2.17%) |
Aug 13, 2020 | 19.35 | 19.89 | 19.27 | 19.78 | 454,054 | +0.43(+2.22%) |
Aug 12, 2020 | 19.00 | 19.84 | 18.71 | 19.35 | 593,622 | +0.42(+2.22%) |
Aug 11, 2020 | 19.46 | 20.65 | 18.51 | 18.93 | 843,206 | -0.53(-2.72%) |
Aug 10, 2020 | 20.00 | 20.20 | 18.04 | 19.46 | 2,399,038 | -1.45(-6.93%) |
Aug 07, 2020 | 20.64 | 21.14 | 20.40 | 20.91 | 637,100 | +0.33(+1.60%) |
Aug 06, 2020 | 20.79 | 21.06 | 20.41 | 20.58 | 356,881 | -0.12(-0.58%) |
Aug 05, 2020 | 20.37 | 20.96 | 20.37 | 20.70 | 429,653 | +0.33(+1.62%) |
Aug 04, 2020 | 20.91 | 21.11 | 19.99 | 20.37 | 630,949 | -0.53(-2.54%) |
Aug 03, 2020 | 19.96 | 21.00 | 19.88 | 20.90 | 633,250 | +1.07(+5.42%) |
Jul 31, 2020 | 20.71 | 20.83 | 19.70 | 19.82 | 504,000 | -0.84(-4.04%) |
Jul 30, 2020 | 20.30 | 20.91 | 20.30 | 20.66 | 331,002 | -0.03(-0.14%) |
Jul 29, 2020 | 20.60 | 20.89 | 20.14 | 20.69 | 513,448 | +0.16(+0.78%) |
Jul 28, 2020 | 21.47 | 21.66 | 20.50 | 20.53 | 642,523 | -0.99(-4.60%) |
Jul 27, 2020 | 21.57 | 21.93 | 21.23 | 21.52 | 299,975 | +0.11(+0.51%) |
Jul 24, 2020 | 21.09 | 21.62 | 20.62 | 21.41 | 681,200 | +0.05(+0.23%) |
Jul 23, 2020 | 21.90 | 22.06 | 21.24 | 21.36 | 561,069 | -0.54(-2.47%) |
Jul 22, 2020 | 21.51 | 22.29 | 21.32 | 21.90 | 748,305 | +0.09(+0.41%) |
Jul 21, 2020 | 23.30 | 23.30 | 21.70 | 21.81 | 996,991 | -1.42(-6.11%) |
Jul 20, 2020 | 23.37 | 23.58 | 22.93 | 23.23 | 650,585 | -0.06(-0.26%) |
Jul 17, 2020 | 23.50 | 23.74 | 23.15 | 23.29 | 802,200 | -0.23(-0.98%) |
Jul 16, 2020 | 23.72 | 23.72 | 22.93 | 23.52 | 347,130 | -0.47(-1.96%) |
Jul 15, 2020 | 24.14 | 24.36 | 23.51 | 23.99 | 437,973 | +0.36(+1.52%) |
Jul 14, 2020 | 22.65 | 23.64 | 22.11 | 23.63 | 725,446 | +0.93(+4.10%) |
Jul 13, 2020 | 24.94 | 25.07 | 22.60 | 22.70 | 839,878 | -2.00(-8.12%) |
Jul 10, 2020 | 24.64 | 25.03 | 24.23 | 24.70 | 586,500 | +0.27(+1.13%) |
Jul 09, 2020 | 24.65 | 25.05 | 23.62 | 24.43 | 783,934 | -0.62(-2.48%) |
Jul 08, 2020 | 24.55 | 25.30 | 24.39 | 25.05 | 612,378 | +0.76(+3.13%) |
Jul 07, 2020 | 24.40 | 25.30 | 24.25 | 24.29 | 1,288,300 | +0.74(+3.14%) |
Jul 06, 2020 | 24.38 | 24.77 | 23.38 | 23.55 | 759,688 | -0.66(-2.73%) |
Jul 02, 2020 | 25.35 | 25.43 | 23.90 | 24.21 | 887,200 | -0.98(-3.89%) |
Jul 01, 2020 | 25.45 | 25.60 | 24.95 | 25.19 | 753,889 | -0.48(-1.87%) |
Jun 30, 2020 | 24.88 | 25.79 | 24.69 | 25.67 | 1,115,988 | +0.49(+1.95%) |
Jun 29, 2020 | 27.00 | 27.00 | 24.65 | 25.18 | 1,103,101 | -0.73(-2.82%) |
Jun 26, 2020 | 25.90 | 26.30 | 25.35 | 25.91 | 1,161,900 | -0.29(-1.11%) |
Jun 25, 2020 | 25.68 | 26.75 | 25.50 | 26.20 | 800,336 | +0.34(+1.31%) |
Jun 24, 2020 | 26.45 | 26.70 | 25.03 | 25.86 | 791,976 | -0.78(-2.93%) |
Jun 23, 2020 | 26.06 | 27.65 | 25.58 | 26.64 | 2,656,666 | +0.98(+3.82%) |
Jun 22, 2020 | 25.50 | 25.95 | 24.69 | 25.66 | 885,113 | +0.35(+1.38%) |
Jun 19, 2020 | 24.29 | 25.63 | 24.11 | 25.31 | 2,374,500 | +1.40(+5.86%) |
Jun 18, 2020 | 22.30 | 23.93 | 22.30 | 23.91 | 919,936 | +1.57(+7.03%) |
Jun 17, 2020 | 22.22 | 22.98 | 22.18 | 22.34 | 645,443 | +0.13(+0.59%) |
Jun 16, 2020 | 22.18 | 22.68 | 21.88 | 22.21 | 490,840 | +0.65(+3.01%) |
Jun 15, 2020 | 19.64 | 21.67 | 19.30 | 21.56 | 569,282 | +1.41(+7.00%) |
Jun 12, 2020 | 21.27 | 21.40 | 19.38 | 20.15 | 935,300 | -0.44(-2.14%) |
Jun 11, 2020 | 21.31 | 21.82 | 20.54 | 20.59 | 1,259,546 | -1.59(-7.17%) |
Jun 10, 2020 | 22.12 | 23.19 | 22.01 | 22.18 | 879,148 | +0.03(+0.14%) |
Jun 09, 2020 | 22.06 | 22.59 | 21.70 | 22.15 | 545,294 | -0.22(-0.98%) |
Jun 08, 2020 | 21.61 | 22.66 | 21.61 | 22.37 | 679,358 | +0.78(+3.61%) |
Jun 05, 2020 | 21.80 | 22.26 | 21.34 | 21.59 | 913,400 | +0.22(+1.03%) |
Jun 04, 2020 | 20.74 | 21.87 | 20.74 | 21.37 | 839,676 | +0.64(+3.09%) |
Jun 03, 2020 | 21.71 | 21.73 | 20.49 | 20.73 | 831,886 | -0.71(-3.31%) |
Jun 02, 2020 | 20.82 | 21.79 | 19.92 | 21.44 | 1,574,282 | +0.56(+2.68%) |
Jun 01, 2020 | 20.97 | 21.24 | 20.52 | 20.88 | 768,360 | +0.00(+0.00%) |
May 29, 2020 | 21.06 | 21.14 | 20.15 | 20.88 | 891,100 | -0.14(-0.67%) |
May 28, 2020 | 22.08 | 22.45 | 20.87 | 21.02 | 722,655 | -1.00(-4.54%) |
May 27, 2020 | 22.20 | 22.56 | 21.16 | 22.02 | 945,295 | +0.02(+0.09%) |
May 26, 2020 | 23.11 | 23.11 | 21.98 | 22.00 | 701,818 | -0.41(-1.83%) |
May 22, 2020 | 22.83 | 22.83 | 22.19 | 22.41 | 493,300 | -0.29(-1.28%) |
May 21, 2020 | 23.66 | 23.66 | 22.34 | 22.70 | 747,259 | -0.86(-3.65%) |
May 20, 2020 | 23.53 | 24.54 | 22.86 | 23.56 | 1,013,684 | +0.30(+1.29%) |
May 19, 2020 | 23.76 | 24.52 | 23.03 | 23.26 | 1,433,913 | -0.40(-1.69%) |
May 18, 2020 | 22.92 | 23.78 | 22.69 | 23.66 | 940,743 | +1.57(+7.11%) |
May 15, 2020 | 20.42 | 22.12 | 20.23 | 22.09 | 771,000 | +1.36(+6.59%) |
May 14, 2020 | 19.50 | 20.85 | 19.11 | 20.73 | 1,037,956 | +0.55(+2.70%) |
May 13, 2020 | 21.20 | 21.30 | 19.41 | 20.18 | 1,086,222 | -1.18(-5.52%) |
May 12, 2020 | 20.70 | 23.11 | 20.45 | 21.36 | 1,410,065 | +0.79(+3.84%) |
May 11, 2020 | 20.35 | 20.68 | 19.24 | 20.57 | 997,723 | +0.24(+1.18%) |
May 08, 2020 | 18.65 | 20.85 | 18.41 | 20.33 | 1,342,700 | +2.03(+11.09%) |
May 07, 2020 | 18.55 | 18.69 | 16.90 | 18.30 | 1,331,354 | -0.10(-0.54%) |
May 06, 2020 | 17.94 | 18.70 | 17.65 | 18.40 | 469,430 | +0.51(+2.85%) |
May 05, 2020 | 17.43 | 18.42 | 17.43 | 17.89 | 535,908 | +0.77(+4.47%) |
May 04, 2020 | 16.60 | 17.38 | 16.27 | 17.12 | 377,089 | +0.36(+2.18%) |
May 01, 2020 | 17.16 | 17.29 | 16.14 | 16.76 | 707,700 | -0.91(-5.15%) |
Apr 30, 2020 | 18.75 | 18.76 | 17.56 | 17.67 | 584,777 | -1.24(-6.56%) |
Apr 29, 2020 | 18.04 | 19.53 | 17.96 | 18.91 | 552,647 | +1.30(+7.38%) |
Apr 28, 2020 | 18.17 | 18.44 | 17.47 | 17.61 | 364,449 | -0.17(-0.96%) |
Apr 27, 2020 | 17.89 | 18.06 | 17.18 | 17.78 | 720,954 | +0.03(+0.17%) |
Apr 24, 2020 | 17.56 | 18.14 | 17.30 | 17.75 | 453,900 | +0.34(+1.95%) |
Apr 23, 2020 | 17.40 | 17.98 | 17.10 | 17.41 | 484,574 | +0.09(+0.52%) |
Apr 22, 2020 | 17.12 | 17.87 | 16.94 | 17.32 | 538,816 | +0.41(+2.42%) |
Apr 21, 2020 | 16.62 | 17.06 | 16.59 | 16.91 | 426,266 | -0.22(-1.28%) |
Apr 20, 2020 | 17.17 | 17.97 | 16.96 | 17.13 | 776,169 | -0.24(-1.38%) |
Apr 17, 2020 | 17.12 | 17.43 | 16.52 | 17.37 | 758,900 | +0.68(+4.07%) |
Apr 16, 2020 | 16.51 | 16.89 | 16.00 | 16.69 | 697,419 | +0.24(+1.46%) |
Apr 15, 2020 | 16.47 | 16.61 | 16.00 | 16.45 | 496,355 | -0.54(-3.18%) |
Apr 14, 2020 | 17.13 | 17.60 | 16.80 | 16.99 | 587,710 | +0.33(+1.98%) |
Apr 13, 2020 | 16.46 | 16.76 | 16.05 | 16.66 | 334,000 | +0.19(+1.15%) |
Apr 09, 2020 | 18.08 | 18.08 | 16.16 | 16.47 | 953,200 | -0.57(-3.35%) |
Apr 08, 2020 | 15.61 | 17.30 | 15.61 | 17.04 | 886,768 | +1.75(+11.45%) |
Apr 07, 2020 | 15.89 | 15.95 | 15.28 | 15.29 | 490,009 | -0.19(-1.23%) |
Apr 06, 2020 | 15.04 | 15.88 | 14.93 | 15.48 | 584,843 | +1.08(+7.50%) |
Apr 03, 2020 | 14.22 | 14.75 | 14.02 | 14.40 | 417,500 | +0.05(+0.35%) |
Apr 02, 2020 | 14.46 | 15.47 | 14.00 | 14.35 | 620,570 | -0.11(-0.76%) |
Apr 01, 2020 | 14.85 | 15.17 | 14.18 | 14.46 | 653,876 | -0.91(-5.92%) |
Mar 31, 2020 | 15.80 | 16.34 | 14.96 | 15.37 | 707,817 | -0.44(-2.78%) |
Mar 30, 2020 | 15.80 | 16.16 | 15.30 | 15.81 | 621,501 | -0.01(-0.06%) |
Mar 27, 2020 | 15.13 | 16.48 | 14.75 | 15.82 | 905,500 | +0.29(+1.87%) |
Mar 26, 2020 | 15.21 | 16.18 | 15.11 | 15.53 | 878,341 | +0.42(+2.78%) |
Mar 25, 2020 | 15.34 | 15.63 | 14.50 | 15.11 | 782,778 | -0.16(-1.05%) |
Mar 24, 2020 | 14.22 | 15.86 | 13.92 | 15.27 | 1,062,182 | +1.96(+14.73%) |
Mar 23, 2020 | 13.65 | 13.96 | 12.13 | 13.31 | 1,496,898 | -0.21(-1.55%) |
Mar 20, 2020 | 13.18 | 14.32 | 12.49 | 13.52 | 2,196,000 | +0.65(+5.05%) |
Mar 19, 2020 | 12.30 | 13.70 | 12.03 | 12.87 | 1,073,886 | +0.56(+4.55%) |
Mar 18, 2020 | 12.67 | 13.53 | 10.94 | 12.31 | 935,814 | -1.18(-8.75%) |
Mar 17, 2020 | 12.93 | 14.43 | 12.47 | 13.49 | 1,169,798 | +0.57(+4.41%) |
Mar 16, 2020 | 13.60 | 14.67 | 12.75 | 12.92 | 985,362 | -2.82(-17.92%) |
Mar 13, 2020 | 16.64 | 16.82 | 13.58 | 15.74 | 1,273,900 | -0.28(-1.75%) |
Mar 12, 2020 | 16.00 | 18.04 | 15.85 | 16.02 | 855,719 | -1.75(-9.85%) |
Mar 11, 2020 | 19.00 | 19.50 | 17.33 | 17.77 | 828,327 | -1.70(-8.73%) |
Mar 10, 2020 | 19.74 | 20.10 | 18.35 | 19.47 | 726,202 | +0.42(+2.20%) |
Mar 09, 2020 | 19.94 | 20.23 | 18.77 | 19.05 | 883,261 | -2.06(-9.76%) |
Mar 06, 2020 | 21.22 | 22.11 | 20.50 | 21.11 | 814,600 | -0.75(-3.43%) |
Mar 05, 2020 | 21.56 | 22.62 | 21.19 | 21.86 | 618,965 | +0.06(+0.28%) |
Mar 04, 2020 | 21.73 | 22.21 | 21.18 | 21.80 | 596,817 | +0.48(+2.25%) |
Mar 03, 2020 | 21.73 | 22.34 | 20.79 | 21.32 | 1,211,536 | -0.56(-2.56%) |
Mar 02, 2020 | 21.28 | 22.13 | 19.98 | 21.88 | 1,568,780 | +0.78(+3.70%) |
Feb 28, 2020 | 19.67 | 21.25 | 19.44 | 21.10 | 1,462,200 | +0.62(+3.03%) |
Feb 27, 2020 | 21.35 | 22.04 | 20.15 | 20.48 | 1,060,641 | -1.76(-7.91%) |
Feb 26, 2020 | 23.09 | 23.44 | 21.80 | 22.24 | 735,000 | -0.78(-3.39%) |
Feb 25, 2020 | 23.24 | 23.84 | 22.47 | 23.02 | 968,103 | +0.02(+0.09%) |
Feb 24, 2020 | 23.40 | 23.72 | 22.51 | 23.00 | 1,284,572 | -1.70(-6.88%) |
Feb 21, 2020 | 24.60 | 25.12 | 23.93 | 24.70 | 1,242,500 | +0.14(+0.57%) |
Feb 20, 2020 | 24.70 | 25.27 | 23.78 | 24.56 | 1,250,154 | +0.55(+2.29%) |
Feb 19, 2020 | 24.25 | 24.30 | 23.30 | 24.01 | 989,869 | +0.07(+0.29%) |
Feb 18, 2020 | 23.06 | 24.10 | 23.05 | 23.94 | 980,254 | +1.10(+4.82%) |
Feb 14, 2020 | 22.68 | 23.57 | 22.31 | 22.84 | 1,054,300 | +0.26(+1.15%) |
Feb 13, 2020 | 21.65 | 22.78 | 21.40 | 22.58 | 701,755 | +0.86(+3.96%) |
Feb 12, 2020 | 21.84 | 22.00 | 21.32 | 21.72 | 616,836 | -0.04(-0.18%) |
Feb 11, 2020 | 21.53 | 22.85 | 21.50 | 21.76 | 969,129 | +0.41(+1.92%) |
Feb 10, 2020 | 21.25 | 21.84 | 21.25 | 21.35 | 490,551 | -0.01(-0.05%) |
Feb 07, 2020 | 21.31 | 21.98 | 21.28 | 21.36 | 497,000 | -0.23(-1.07%) |
Feb 06, 2020 | 22.44 | 22.61 | 21.45 | 21.59 | 743,621 | -0.67(-3.01%) |
Feb 05, 2020 | 22.20 | 22.90 | 21.89 | 22.26 | 1,086,925 | +0.22(+1.00%) |
Feb 04, 2020 | 22.83 | 22.90 | 21.80 | 22.04 | 1,232,166 | -0.56(-2.48%) |
Feb 03, 2020 | 22.69 | 23.35 | 22.46 | 22.60 | 1,185,271 | -0.09(-0.40%) |
Jan 31, 2020 | 21.92 | 22.84 | 21.75 | 22.69 | 1,413,600 | -0.28(-1.22%) |
Jan 30, 2020 | 23.28 | 23.35 | 22.60 | 22.97 | 860,596 | -0.57(-2.42%) |
Jan 29, 2020 | 23.87 | 23.92 | 23.12 | 23.54 | 705,333 | -0.27(-1.13%) |
Jan 28, 2020 | 23.10 | 24.18 | 23.10 | 23.81 | 861,336 | +0.57(+2.45%) |
Jan 27, 2020 | 22.47 | 24.10 | 22.44 | 23.24 | 1,021,448 | -0.37(-1.57%) |
Jan 24, 2020 | 24.69 | 24.84 | 23.25 | 23.61 | 2,052,400 | -1.25(-5.03%) |
Jan 23, 2020 | 25.12 | 25.37 | 24.48 | 24.86 | 1,224,619 | -0.66(-2.59%) |
Jan 22, 2020 | 25.17 | 25.83 | 24.36 | 25.52 | 1,504,447 | +0.09(+0.35%) |
Jan 21, 2020 | 26.25 | 26.58 | 25.26 | 25.43 | 1,652,314 | -0.82(-3.12%) |
Jan 17, 2020 | 26.64 | 27.14 | 26.15 | 26.25 | 1,415,400 | -0.38(-1.43%) |
Jan 16, 2020 | 26.67 | 27.20 | 26.31 | 26.63 | 1,042,549 | +0.28(+1.06%) |
Jan 15, 2020 | 26.86 | 27.58 | 26.12 | 26.35 | 1,623,813 | -0.46(-1.72%) |
Jan 14, 2020 | 26.38 | 27.37 | 25.87 | 26.81 | 1,957,311 | +0.08(+0.30%) |
Jan 13, 2020 | 26.00 | 26.85 | 25.32 | 26.73 | 2,335,723 | +0.83(+3.20%) |
Jan 10, 2020 | 25.65 | 26.43 | 25.26 | 25.90 | 2,710,000 | +0.47(+1.85%) |
Jan 09, 2020 | 26.81 | 26.90 | 25.27 | 25.43 | 4,367,342 | -0.91(-3.45%) |
Jan 08, 2020 | 27.64 | 28.25 | 26.13 | 26.34 | 12,852,591 | -4.66(-15.03%) |
Jan 07, 2020 | 29.89 | 32.94 | 29.68 | 31.00 | 2,432,370 | +0.38(+1.24%) |
Jan 06, 2020 | 30.20 | 30.97 | 29.60 | 30.62 | 1,428,064 | -0.55(-1.76%) |
Jan 03, 2020 | 31.59 | 31.99 | 30.84 | 31.17 | 2,039,200 | -1.95(-5.89%) |
Jan 02, 2020 | 34.30 | 34.31 | 31.52 | 33.12 | 2,702,849 | -1.19(-3.47%) |
Dec 31, 2019 | 33.21 | 34.73 | 32.87 | 34.31 | 1,503,400 | +0.65(+1.93%) |
Dec 30, 2019 | 35.86 | 35.98 | 33.04 | 33.66 | 1,893,592 | -1.57(-4.44%) |
Dec 27, 2019 | 36.26 | 36.26 | 32.77 | 35.23 | 4,033,000 | -1.45(-3.97%) |
Dec 26, 2019 | 37.52 | 39.25 | 36.36 | 36.68 | 4,519,150 | -1.81(-4.70%) |
Dec 24, 2019 | 39.70 | 41.80 | 36.00 | 38.49 | 13,085,600 | +1.98(+5.42%) |
Dec 23, 2019 | 25.48 | 43.56 | 23.73 | 36.51 | 66,442,116 | +24.07(+193.49%) |
Dec 20, 2019 | 12.57 | 12.77 | 12.18 | 12.44 | 2,198,000 | -0.01(-0.08%) |
Dec 19, 2019 | 12.92 | 13.12 | 12.19 | 12.45 | 1,705,677 | -0.48(-3.71%) |
Dec 18, 2019 | 12.84 | 13.28 | 12.78 | 12.93 | 1,650,008 | +0.09(+0.70%) |
Dec 17, 2019 | 13.00 | 13.20 | 12.18 | 12.84 | 1,759,948 | -0.07(-0.54%) |
Dec 16, 2019 | 13.08 | 13.57 | 12.10 | 12.91 | 3,614,669 | +0.09(+0.66%) |
Dec 13, 2019 | 12.70 | 13.09 | 12.45 | 12.82 | 2,041,800 | +0.32(+2.60%) |
Dec 12, 2019 | 12.20 | 12.81 | 12.07 | 12.50 | 1,393,321 | +0.35(+2.88%) |
Dec 11, 2019 | 12.30 | 12.56 | 11.57 | 12.15 | 1,648,481 | -0.10(-0.82%) |
Dec 10, 2019 | 12.32 | 13.09 | 11.70 | 12.25 | 3,520,087 | +0.70(+6.06%) |
Dec 09, 2019 | 10.46 | 11.68 | 10.41 | 11.55 | 2,274,220 | +1.35(+13.24%) |
Dec 06, 2019 | 9.830 | 10.36 | 9.820 | 10.20 | 601,700 | +0.39(+3.98%) |
Dec 05, 2019 | 10.19 | 10.19 | 9.650 | 9.810 | 836,104 | -0.17(-1.70%) |
Dec 04, 2019 | 9.900 | 10.05 | 9.540 | 9.980 | 671,927 | +0.27(+2.78%) |
Dec 03, 2019 | 9.710 | 9.835 | 9.440 | 9.710 | 581,543 | -0.08(-0.82%) |
Dec 02, 2019 | 9.840 | 10.10 | 9.580 | 9.790 | 878,894 | +0.08(+0.82%) |
Nov 29, 2019 | 9.750 | 10.04 | 9.610 | 9.710 | 326,300 | -0.12(-1.22%) |
Nov 27, 2019 | 9.740 | 10.37 | 9.605 | 9.830 | 1,481,300 | +0.10(+1.03%) |
Nov 26, 2019 | 9.260 | 9.730 | 9.230 | 9.730 | 652,246 | +0.51(+5.53%) |
Nov 25, 2019 | 10.10 | 10.16 | 8.900 | 9.220 | 1,471,570 | -0.76(-7.62%) |
Nov 22, 2019 | 9.580 | 10.44 | 9.580 | 9.980 | 1,518,400 | +0.50(+5.27%) |
Nov 21, 2019 | 9.020 | 9.560 | 8.750 | 9.480 | 1,237,746 | +0.49(+5.45%) |
Nov 20, 2019 | 8.990 | 9.180 | 8.930 | 8.990 | 1,034,892 | -0.01(-0.11%) |
Nov 19, 2019 | 8.670 | 9.220 | 8.670 | 9.000 | 1,044,880 | +0.35(+4.05%) |
Nov 18, 2019 | 9.010 | 9.060 | 8.570 | 8.650 | 606,013 | -0.37(-4.10%) |
Nov 15, 2019 | 8.910 | 9.055 | 8.780 | 9.020 | 331,700 | +0.18(+2.04%) |
Nov 14, 2019 | 8.910 | 9.050 | 8.510 | 8.840 | 574,655 | -0.12(-1.34%) |
Nov 13, 2019 | 9.130 | 9.310 | 8.930 | 8.960 | 420,925 | -0.21(-2.29%) |
Nov 12, 2019 | 9.310 | 9.430 | 9.100 | 9.170 | 444,324 | -0.13(-1.40%) |
Nov 11, 2019 | 9.500 | 9.570 | 9.140 | 9.300 | 572,980 | -0.27(-2.82%) |
Nov 08, 2019 | 9.310 | 9.645 | 9.180 | 9.570 | 395,300 | +0.21(+2.24%) |
Nov 07, 2019 | 10.01 | 10.12 | 9.335 | 9.360 | 526,222 | -0.56(-5.65%) |
Nov 06, 2019 | 9.910 | 10.20 | 9.690 | 9.920 | 835,865 | +0.01(+0.10%) |
Nov 05, 2019 | 9.810 | 10.05 | 9.280 | 9.910 | 927,360 | +0.30(+3.12%) |
Nov 04, 2019 | 9.830 | 9.940 | 9.540 | 9.610 | 1,020,683 | -0.14(-1.44%) |
Nov 01, 2019 | 9.300 | 9.810 | 9.250 | 9.750 | 713,500 | +0.50(+5.41%) |
Oct 31, 2019 | 9.120 | 9.310 | 9.120 | 9.250 | 624,473 | +0.10(+1.09%) |
Oct 30, 2019 | 9.030 | 9.190 | 8.990 | 9.150 | 610,891 | +0.14(+1.55%) |
Oct 29, 2019 | 8.880 | 9.040 | 8.800 | 9.010 | 398,969 | +0.17(+1.92%) |
Oct 28, 2019 | 8.760 | 8.910 | 8.570 | 8.840 | 498,478 | +0.12(+1.38%) |
Oct 25, 2019 | 8.510 | 8.940 | 8.440 | 8.720 | 608,400 | +0.16(+1.87%) |
Oct 24, 2019 | 8.480 | 8.710 | 8.270 | 8.560 | 592,421 | +0.05(+0.59%) |
Oct 23, 2019 | 8.520 | 8.600 | 8.450 | 8.510 | 552,069 | -0.05(-0.58%) |
Oct 22, 2019 | 8.390 | 8.600 | 8.320 | 8.560 | 683,606 | +0.19(+2.27%) |
Oct 21, 2019 | 8.270 | 8.380 | 8.110 | 8.370 | 700,034 | +0.09(+1.09%) |
Oct 18, 2019 | 8.500 | 8.550 | 8.190 | 8.280 | 612,800 | -0.22(-2.59%) |
Oct 17, 2019 | 8.460 | 8.590 | 8.370 | 8.500 | 409,906 | +0.10(+1.19%) |
Oct 16, 2019 | 8.250 | 8.455 | 8.040 | 8.400 | 700,879 | +0.18(+2.13%) |
Oct 15, 2019 | 7.820 | 8.290 | 7.800 | 8.225 | 930,915 | +0.45(+5.79%) |
Oct 14, 2019 | 7.750 | 7.870 | 7.630 | 7.775 | 493,042 | +0.02(+0.26%) |
Oct 11, 2019 | 8.010 | 8.120 | 7.750 | 7.755 | 607,100 | -0.17(-2.21%) |
Oct 10, 2019 | 7.820 | 7.980 | 7.780 | 7.930 | 521,564 | +0.10(+1.34%) |
Oct 09, 2019 | 7.960 | 8.020 | 7.700 | 7.825 | 516,303 | -0.05(-0.70%) |
Oct 08, 2019 | 7.940 | 8.160 | 7.810 | 7.880 | 768,450 | -0.12(-1.50%) |
Oct 07, 2019 | 8.120 | 8.410 | 7.955 | 8.000 | 790,977 | -0.16(-1.96%) |
Oct 04, 2019 | 8.010 | 8.180 | 7.720 | 8.160 | 1,222,400 | +0.13(+1.62%) |
Oct 03, 2019 | 7.840 | 8.110 | 7.540 | 8.030 | 1,547,269 | +0.17(+2.16%) |
Oct 02, 2019 | 7.190 | 7.970 | 7.080 | 7.860 | 1,159,487 | +0.60(+8.26%) |